Dark

IONZ
Defiance Daily Target 2x Short IONQ ETF
stock NASDAQ ETF

At Close

Jan 30, 2026 3:59:52 PM EST

22.94USD+13.790%(+2.78)1,325,695

22.59Bid 22.75Ask 0.16Spread

Pre-market

Jan 30, 2026 9:28:30 AM EST

19.75USD-2.034%(-0.41)65,964

After-hours

Jan 30, 2026 4:34:30 PM EST

22.72USD-0.959%(-0.22)5,918

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	20.4100	23.7800	20.4100	22.9400	+13.903%	1,325,695	0.000%
2026-01-29	18.0900	21.0990	18.0900	20.1400	+10.417%	2,715,580	+13.903%
2026-01-28	17.9300	18.9300	17.3900	18.2400	-1.459%	1,691,664	+25.768%
2026-01-27	19.6600	20.9200	17.6700	18.5100	-11.052%	2,368,701	+23.933%
2026-01-26	17.1100	21.1800	15.4900	20.8100	+17.173%	4,443,284	+10.235%
2026-01-23	16.7600	18.2700	16.5800	17.7600	+5.526%	886,712	+29.167%
2026-01-22	17.0000	17.8550	16.2600	16.8300	-4.321%	2,930,493	+36.304%
2026-01-21	15.4300	19.3300	14.9100	17.5900	+8.714%	3,278,109	+30.415%
2026-01-20	17.1200	17.5500	14.0000	16.1800	-0.553%	6,022,362	+41.780%
2026-01-16	18.5000	18.8600	15.4626	16.2700	-14.052%	3,934,156	+40.996%
2026-01-15	16.5000	18.9800	16.3400	18.9300	+12.612%	3,106,864	+21.183%
2026-01-14	18.5400	19.4300	16.7850	16.8100	-7.789%	1,556,805	+36.466%
2026-01-13	16.6800	18.8800	16.3400	18.2300	+7.552%	1,420,171	+25.837%
2026-01-12	18.6800	19.2400	16.9200	16.9500	-6.094%	2,195,309	+35.339%
2026-01-09	16.8600	18.1500	15.9007	18.0500	+3.438%	1,885,159	+27.091%
2026-01-08	18.0000	18.8300	15.9600	17.4500	-2.948%	2,695,801	+31.461%
2026-01-07	17.8200	18.2800	16.5700	17.9800	+3.571%	1,618,497	+27.586%
2026-01-06	18.8200	20.0800	17.3500	17.3600	-8.439%	2,217,275	+32.143%
2026-01-05	19.8800	20.8600	17.5300	18.9600	-8.228%	2,331,271	+20.992%
2026-01-02	21.4100	23.6500	20.3600	20.6600	-8.866%	1,204,056	+11.036%
2025-12-31	21.9700	22.8800	21.2200	22.6700	+1.705%	861,778	+1.191%
2025-12-30	21.1100	22.5300	20.8600	22.2900	-0.402%	834,222	+2.916%
2025-12-29	22.1300	22.9700	21.0300	22.3800	+3.134%	1,035,277	+2.502%
2025-12-26	19.0900	21.9100	19.0600	21.7000	+14.876%	1,148,621	+5.714%
2025-12-24	17.5800	19.6892	17.5400	18.8900	+5.472%	1,173,826	+21.440%
2025-12-23	17.2100	18.0585	16.0000	17.9100	+7.827%	2,129,088	+28.085%
2025-12-22	20.0600	20.2500	15.1400	16.6100	-21.945%	3,479,641	+38.110%
2025-12-19	22.7400	22.9100	20.3462	21.2800	-9.331%	2,385,799	+7.801%
2025-12-18	21.6100	23.9400	21.1800	23.4700	-2.896%	2,189,714	-2.258%
2025-12-17	20.4900	24.2700	18.9300	24.1700	+14.931%	2,581,911	-5.089%
2025-12-16	23.7200	23.7332	20.8001	21.0300	-15.745%	2,173,362	+9.082%
2025-12-15	21.0000	25.6896	20.7400	24.9600	+17.073%	1,258,780	-8.093%
2025-12-12	20.1600	22.2800	19.4900	21.3200	+7.840%	1,263,088	+7.598%
2025-12-11	20.1300	22.5096	19.4900	19.7700	-3.561%	1,929,219	+16.034%
2025-12-10	19.2500	20.8100	19.2250	20.5000	+9.626%	1,277,286	+11.902%
2025-12-09	18.9000	19.6500	17.8400	18.7000	-0.107%	987,763	+22.674%
2025-12-08	19.0200	20.8800	18.3600	18.7200	-6.024%	1,994,935	+22.543%
2025-12-05	19.2000	21.0600	18.9600	19.9200	+7.097%	3,763,093	+15.161%
2025-12-04	24.8400	25.2600	18.1200	18.6000	-25.481%	6,634,824	+23.333%
2025-12-03	26.8800	28.8000	24.7194	24.9600	-7.203%	2,300,167	-8.093%
2025-12-02	26.1600	27.1092	24.3900	26.8974	+0.513%	1,828,075	-14.713%
2025-12-01	25.2000	27.3228	25.0860	26.7600	+7.990%	1,899,279	-14.275%
2025-11-28	26.5800	26.7600	24.0600	24.7800	-10.022%	1,764,733	-7.425%
2025-11-26	26.9400	28.6206	26.0388	27.5400	0.000%	1,524,085	-16.703%
2025-11-25	28.2000	30.8988	26.5200	27.5400	-1.713%	2,774,222	-16.703%
2025-11-24	35.0400	35.5200	27.0000	28.0200	-23.693%	3,255,200	-18.130%
2025-11-21	34.9800	43.6806	34.8600	36.7200	-4.673%	6,100,380	-37.527%
2025-11-20	29.0400	38.9400	27.9000	38.5200	+28.400%	5,874,825	-40.447%
2025-11-19	28.4400	30.6300	26.7000	30.0000	+4.822%	2,724,698	-23.533%
2025-11-18	31.0200	31.1400	27.1716	28.6200	-5.357%	4,528,884	-19.846%
2025-11-17	31.7400	32.7600	28.4400	30.2400	-3.077%	4,735,962	-24.140%
2025-11-14	37.5300	37.6800	28.8132	31.2000	-8.289%	8,501,518	-26.474%
2025-11-13	29.5800	35.3400	29.2200	34.0200	+20.638%	6,328,562	-32.569%
2025-11-12	24.5400	28.9800	23.8200	28.2000	+13.527%	4,651,182	-18.652%
2025-11-11	24.7200	25.5000	23.5200	24.8400	+2.985%	3,910,426	-7.649%
2025-11-10	21.9000	24.5400	21.4800	24.1200	+13.239%	5,345,369	-4.892%
2025-11-07	24.9000	27.8400	21.3000	21.3000	-6.579%	8,248,106	+7.700%
2025-11-06	23.1600	25.9200	21.6000	22.8000	-7.990%	8,147,306	+0.614%
2025-11-05	25.0800	27.1800	23.8200	24.7800	-7.606%	5,279,556	-7.425%
2025-11-04	25.0200	27.1104	23.9400	26.8200	+17.016%	4,874,844	-14.467%
2025-11-03	20.3700	24.1800	20.2200	22.9200	+12.353%	4,015,039	+0.087%
2025-10-31	21.5400	22.2000	20.0280	20.4000	-7.357%	4,033,150	+12.451%
2025-10-30	22.6800	23.4672	20.9400	22.0200	+2.801%	4,586,328	+4.178%
2025-10-29	23.5200	24.2400	20.6568	21.4200	-13.976%	6,252,672	+7.096%
2025-10-28	21.1800	24.9900	20.0328	24.9000	+17.898%	6,502,770	-7.871%
2025-10-27	21.0600	21.5400	19.2000	21.1200	-7.853%	7,344,636	+8.617%
2025-10-24	21.6000	23.3394	19.9800	22.9200	-4.020%	6,672,135	+0.087%
2025-10-23	22.5600	26.3400	20.4600	23.8800	-14.592%	13,708,886	-3.936%
2025-10-22	25.8000	30.6594	24.7800	27.9600	+13.382%	7,949,932	-17.954%
2025-10-21	23.9400	26.5128	23.5200	24.6600	+1.481%	7,560,354	-6.975%
2025-10-20	20.4000	25.2516	20.4000	24.3000	+9.459%	7,909,544	-5.597%
2025-10-17	20.7600	23.4000	20.5200	22.2000	+7.558%	13,360,362	+3.333%
2025-10-16	16.8000	20.7000	16.7400	20.6400	+19.444%	12,658,342	+11.143%
2025-10-15	14.5200	18.1134	14.4000	17.2800	+12.062%	11,792,477	+32.755%
2025-10-14	14.7600	15.9600	14.2200	15.4200	+11.739%	12,236,826	+48.768%
2025-10-13	18.4800	19.3200	12.4806	13.8000	-32.551%	23,088,767	+66.232%
2025-10-10	17.7600	20.5200	17.5800	20.4600	+17.182%	21,463,615	+12.121%
2025-10-09	18.9000	19.5600	17.2800	17.4600	-9.062%	13,169,359	+31.386%
2025-10-08	17.2500	19.9800	16.0200	19.2000	+12.281%	17,508,619	+19.479%
2025-10-07	16.5000	18.7800	15.6000	17.1000	-1.384%	22,330,295	+34.152%
2025-10-06	21.2100	21.3000	17.1000	17.3400	-15.000%	15,525,407	+32.295%
2025-10-03	22.3200	23.7000	20.2800	20.4000	-11.917%	12,969,484	+12.451%
2025-10-02	27.5700	27.7716	23.1000	23.1600	-20.248%	10,096,420	-0.950%
2025-10-01	30.7800	31.9800	27.3300	29.0400	-5.469%	8,005,785	-21.006%
2025-09-30	28.9800	31.5300	27.6600	30.7200	+8.245%	7,180,088	-25.326%
2025-09-29	25.0200	29.1600	24.8400	28.3800	+8.736%	6,807,645	-19.168%
2025-09-26	25.2000	27.4800	23.9400	26.1000	+5.839%	11,905,541	-12.107%
2025-09-25	23.6400	26.1600	22.9800	24.6600	+11.989%	14,571,320	-6.975%
2025-09-24	21.3600	23.7000	20.9400	22.0200	+2.801%	10,540,059	+4.178%
2025-09-23	22.1400	23.7600	20.8272	21.4200	-8.696%	10,384,362	+7.096%
2025-09-22	26.2800	27.4800	22.6800	23.4600	-4.401%	8,178,407	-2.217%
2025-09-19	28.3800	28.3800	23.8800	24.5400	-10.893%	8,020,866	-6.520%
2025-09-18	26.0400	28.8000	24.4806	27.5400	-4.375%	5,588,775	-16.703%
2025-09-17	31.1400	33.3000	27.8400	28.8000	-10.280%	4,768,650	-20.347%
2025-09-16	36.3000	38.3400	31.4472	32.1000	-10.833%	1,808,591	-28.536%
2025-09-15	39.1200	40.5600	34.8600	36.0000	-13.295%	2,203,470	-36.278%
2025-09-12	64.0200	64.0800	40.0800	41.5200	-36.162%	3,781,924	-44.750%
2025-09-11	74.5800	77.2200	64.3500	65.0400	-14.241%	337,025	-64.729%
2025-09-10	74.2800	76.7400	71.2320	75.8400	+0.238%	153,653	-69.752%
2025-09-09	86.2200	88.0500	74.2800	75.6600	-14.276%	169,434	-69.680%
2025-09-08	84.0000	90.6000	82.0800	88.2600	+3.738%	70,486	-74.009%
2025-09-05	82.2000	90.0600	81.4200	85.0800	+1.576%	158,546	-73.037%
2025-09-04	87.9000	89.5386	79.9200	83.7600	-5.484%	205,354	-72.612%
2025-09-03	82.2600	90.1200	80.6400	88.6200	+9.084%	127,684	-74.114%
2025-09-02	88.8000	91.6800	81.0000	81.2400	-0.806%	188,715	-71.763%
2025-08-29	82.9200	85.3860	80.4000	81.9000	+1.790%	146,565	-71.990%
2025-08-28	87.0000	87.0594	78.6600	80.4600	-8.651%	190,458	-71.489%
2025-08-27	90.3600	90.9576	82.7346	88.0800	-3.206%	110,756	-73.955%
2025-08-26	101.2800	102.1140	90.6000	90.9972	-10.892%	99,388	-74.790%
2025-08-25	97.6800	102.9000	96.8400	102.1200	+5.649%	47,414	-77.536%
2025-08-22	113.7000	115.3800	96.1200	96.6600	-14.374%	86,389	-76.267%
2025-08-21	112.5600	117.0000	111.4800	112.8858	-1.907%	63,825	-79.679%
2025-08-20	110.4600	127.5000	110.4600	115.0800	+0.209%	173,514	-80.066%
2025-08-19	101.0394	116.0400	99.7974	114.8400	+17.443%	104,751	-80.024%
2025-08-18	99.4200	103.9800	97.2000	97.7832	-0.384%	70,749	-76.540%
2025-08-15	95.4600	102.0000	95.4600	98.1600	+3.863%	78,786	-76.630%
2025-08-14	97.5600	102.7200	94.3200	94.5090	+0.631%	84,940	-75.727%
2025-08-13	86.3400	95.8200	84.6600	93.9162	+8.323%	81,429	-75.574%
2025-08-12	79.8600	88.0380	79.8000	86.7000	+8.159%	85,549	-73.541%
2025-08-11	94.6800	95.2656	71.6946	80.1594	-14.469%	369,886	-71.382%
2025-08-08	98.4600	101.0394	91.2600	93.7200	-6.773%	226,849	-75.523%
2025-08-07	107.5800	108.9000	95.4840	100.5288	+3.617%	154,763	-77.181%
2025-08-06	87.9000	99.0000	87.9000	97.0200	+3.862%	135,692	-76.355%
2025-08-05	101.4000	103.1844	91.6200	93.4122	-10.832%	154,099	-75.442%
2025-08-04	109.5600	113.5800	100.0800	104.7600	-9.204%	50,046	-78.102%
2025-08-01	114.2400	120.0600	110.1000	115.3800	+8.416%	87,509	-80.118%
2025-07-31	99.3600	107.4600	93.9600	106.4232	+0.286%	87,279	-78.445%
2025-07-30	100.4400	109.5000	96.2556	106.1196	+3.612%	50,143	-78.383%
2025-07-29	91.3800	103.5000	86.8998	102.4200	+8.445%	54,295	-77.602%
2025-07-28	88.0800	98.5800	85.8000	94.4442	+3.557%	28,364	-75.711%
2025-07-25	87.3000	92.3994	87.2400	91.2000	+3.206%	40,590	-74.846%
2025-07-24	92.9400	95.5194	85.5600	88.3668	-3.349%	42,756	-74.040%
2025-07-23	94.1400	97.8000	90.0000	91.4292	-5.569%	39,055	-74.910%
2025-07-22	88.1400	99.7200	88.1400	96.8214	+10.300%	77,457	-76.307%
2025-07-21	78.9000	87.7800	76.4400	87.7800	+8.766%	102,159	-73.866%
2025-07-18	87.0000	90.0000	76.2600	80.7054	-7.391%	110,054	-71.576%
2025-07-17	92.4600	93.9600	87.0000	87.1464	-5.867%	43,068	-73.676%
2025-07-16	99.4800	105.6600	92.3100	92.5782	-10.083%	69,661	-75.221%
2025-07-15	97.8000	104.3400	95.1600	102.9600	+5.018%	19,352	-77.720%
2025-07-14	98.6400	103.3800	96.8400	98.0400	-3.045%	33,394	-76.601%
2025-07-11	89.6400	101.2800	87.6000	101.1186	+17.936%	28,241	-77.314%
2025-07-10	88.5000	91.3800	84.6000	85.7400	-1.719%	26,123	-73.245%
2025-07-09	86.8800	91.8000	81.0006	87.2400	-2.219%	37,130	-73.705%
2025-07-08	84.0600	90.8400	79.0800	89.2200	-0.067%	47,789	-74.288%
2025-07-07	81.4200	97.8000	80.1000	89.2800	-3.502%	45,031	-74.306%
2025-07-03	93.1800	97.0200	88.0200	92.5200	+1.514%	36,163	-75.205%
2025-07-02	112.8600	114.7800	90.0666	91.1400	-22.816%	89,264	-74.830%
2025-07-01	107.1600	120.1200	106.0800	118.0818	+13.301%	28,090	-80.573%
2025-06-30	113.7000	115.5000	98.2200	104.2200	-13.893%	92,218	-77.989%
2025-06-27	116.0400	127.5000	112.8600	121.0350	+3.634%	8,852	-81.047%
2025-06-26	129.8400	129.8400	112.2000	116.7906	-15.192%	25,391	-80.358%
2025-06-25	116.1000	137.7114	116.1000	137.7114	+12.943%	5,332	-83.342%
2025-06-24	115.4400	121.9296	114.8400	121.9296	0.000%	354	-81.186%

.dark-mode .dg31Zb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dg31Zb{ color: #333333; background-color: white; border: 2px solid #333333; }IONZDefiance Daily Target 2x Short IONQ ETFstock NASDAQ ETF

IONZ
Defiance Daily Target 2x Short IONQ ETF
stock NASDAQ ETF